362,667$
-3,02%
Echtzeit-Aktienkurs Erie Indemnity Co.
Bid:
Ask:
Aktienkurse zur Erie Indemnity Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 373,39 | 374,10 | 361,17 | 362,43 | -3,08% | 240.295,00 |
30.05.2024 | 368,72 | 374,11 | 366,60 | 373,95 | 1,85% | 79.355,00 |
29.05.2024 | 377,80 | 377,80 | 366,34 | 367,16 | -2,84% | 85.148,00 |
28.05.2024 | 387,90 | 390,73 | 377,06 | 377,89 | -2,85% | 78.129,00 |
24.05.2024 | 385,78 | 389,82 | 380,95 | 388,96 | 1,56% | 60.506,00 |
23.05.2024 | 391,11 | 391,13 | 381,29 | 382,97 | -1,40% | 78.031,00 |
22.05.2024 | 394,93 | 397,26 | 384,34 | 388,42 | -2,07% | 62.367,00 |
21.05.2024 | 398,12 | 398,66 | 394,41 | 396,63 | -0,17% | 40.350,00 |
20.05.2024 | 395,52 | 397,89 | 392,48 | 397,31 | 0,13% | 36.744,00 |
17.05.2024 | 397,51 | 398,87 | 394,84 | 396,81 | 0,14% | 48.368,00 |
16.05.2024 | 396,88 | 397,88 | 393,15 | 396,27 | 0,35% | 58.909,00 |
15.05.2024 | 393,94 | 399,39 | 393,31 | 394,87 | 0,18% | 53.492,00 |
14.05.2024 | 401,33 | 403,55 | 392,94 | 394,17 | -2,13% | 91.053,00 |
13.05.2024 | 406,86 | 409,45 | 401,80 | 402,73 | -0,94% | 85.878,00 |
10.05.2024 | 411,72 | 411,72 | 404,83 | 406,57 | -1,02% | 53.290,00 |
09.05.2024 | 405,44 | 410,78 | 402,47 | 410,76 | 1,55% | 50.701,00 |
08.05.2024 | 405,44 | 406,62 | 399,37 | 404,50 | -0,23% | 44.178,00 |
07.05.2024 | 400,05 | 409,28 | 399,29 | 405,44 | 1,27% | 108.026,00 |
06.05.2024 | 392,75 | 400,72 | 392,75 | 400,34 | 2,65% | 53.097,00 |
03.05.2024 | 386,06 | 390,40 | 383,07 | 390,01 | 1,32% | 45.299,00 |
02.05.2024 | 385,46 | 386,82 | 380,33 | 384,94 | 0,73% | 51.210,00 |
01.05.2024 | 380,89 | 388,43 | 380,57 | 382,16 | -0,13% | 71.329,00 |
30.04.2024 | 378,33 | 382,94 | 378,19 | 382,66 | 1,08% | 139.935,00 |
29.04.2024 | 381,71 | 381,71 | 376,80 | 378,56 | -0,83% | 66.497,00 |
26.04.2024 | 385,61 | 386,67 | 371,31 | 381,74 | 0,39% | 59.004,00 |
25.04.2024 | 379,50 | 382,75 | 377,42 | 380,26 | -0,63% | 53.562,00 |
24.04.2024 | 382,70 | 385,35 | 379,87 | 382,66 | -0,83% | 61.446,00 |
23.04.2024 | 383,98 | 389,80 | 382,01 | 385,87 | 0,96% | 56.606,00 |
22.04.2024 | 384,97 | 387,55 | 378,79 | 382,21 | 0,17% | 56.538,00 |
19.04.2024 | 381,28 | 385,57 | 380,16 | 381,56 | 0,27% | 49.823,00 |
18.04.2024 | 380,35 | 383,87 | 376,79 | 380,54 | 0,47% | 38.942,00 |
17.04.2024 | 382,75 | 382,75 | 375,66 | 378,77 | -0,80% | 64.625,00 |
16.04.2024 | 378,13 | 383,28 | 377,06 | 381,83 | 0,92% | 55.754,00 |
15.04.2024 | 384,96 | 385,70 | 378,35 | 378,35 | -0,74% | 41.371,00 |
12.04.2024 | 381,97 | 386,53 | 379,14 | 381,15 | -0,71% | 40.265,00 |
11.04.2024 | 393,22 | 394,00 | 383,76 | 383,86 | -2,44% | 52.773,00 |
10.04.2024 | 391,25 | 397,88 | 391,25 | 393,47 | 0,29% | 47.953,00 |
09.04.2024 | 400,66 | 400,66 | 391,24 | 392,32 | -1,70% | 36.310,00 |
08.04.2024 | 401,19 | 403,27 | 396,58 | 399,08 | -0,37% | 61.544,00 |
05.04.2024 | 398,38 | 402,44 | 394,30 | 400,58 | 0,97% | 74.420,00 |
04.04.2024 | 401,72 | 402,80 | 395,61 | 396,74 | -0,58% | 64.153,00 |
03.04.2024 | 398,94 | 403,07 | 397,20 | 399,07 | -0,42% | 58.035,00 |
02.04.2024 | 401,49 | 402,21 | 393,74 | 400,77 | -0,28% | 91.292,00 |
01.04.2024 | 403,71 | 405,37 | 398,32 | 401,89 | 0,08% | 91.858,00 |
28.03.2024 | 410,04 | 410,78 | 401,28 | 401,57 | -1,62% | 61.281,00 |
27.03.2024 | 408,97 | 410,00 | 401,77 | 408,17 | 0,54% | 389.269,00 |
26.03.2024 | 402,20 | 408,37 | 401,29 | 405,96 | 0,31% | 111.820,00 |
25.03.2024 | 402,77 | 406,16 | 400,70 | 404,71 | 1,12% | 58.393,00 |
22.03.2024 | 408,32 | 409,23 | 394,79 | 400,21 | -1,77% | 90.524,00 |
21.03.2024 | 406,32 | 410,30 | 400,74 | 407,44 | 0,31% | 76.888,00 |
20.03.2024 | 414,35 | 416,82 | 401,92 | 406,18 | -1,41% | 100.626,00 |
19.03.2024 | 412,84 | 414,48 | 408,65 | 412,00 | 0,18% | 100.296,00 |
18.03.2024 | 415,45 | 419,78 | 409,48 | 411,28 | -1,32% | 89.332,00 |
15.03.2024 | 406,78 | 419,09 | 406,78 | 416,79 | 1,98% | 310.977,00 |
14.03.2024 | 409,83 | 411,10 | 406,10 | 408,69 | 0,21% | 78.481,00 |
13.03.2024 | 411,41 | 414,55 | 405,60 | 407,84 | -0,14% | 106.729,00 |
12.03.2024 | 401,08 | 409,22 | 398,06 | 408,42 | 1,41% | 71.283,00 |
11.03.2024 | 415,87 | 415,87 | 402,35 | 402,73 | -3,16% | 109.176,00 |
08.03.2024 | 415,57 | 418,67 | 413,58 | 415,87 | -0,35% | 70.271,00 |
07.03.2024 | 413,14 | 420,34 | 411,33 | 417,35 | 1,31% | 92.209,00 |
06.03.2024 | 408,56 | 416,55 | 405,90 | 411,96 | 0,87% | 61.705,00 |
05.03.2024 | 411,77 | 411,77 | 405,90 | 408,42 | -0,91% | 74.754,00 |
04.03.2024 | 403,64 | 417,44 | 402,14 | 412,16 | 1,95% | 94.344,00 |
01.03.2024 | 407,86 | 412,76 | 400,23 | 404,29 | -0,55% | 122.602,00 |
29.02.2024 | 414,91 | 414,91 | 401,98 | 406,54 | -1,56% | 210.525,00 |
28.02.2024 | 391,68 | 413,00 | 391,68 | 413,00 | 5,98% | 170.568,00 |
27.02.2024 | 351,66 | 390,57 | 351,66 | 389,71 | 9,97% | 194.903,00 |
26.02.2024 | 348,29 | 354,42 | 347,80 | 354,38 | 1,39% | 84.160,00 |
23.02.2024 | 352,12 | 352,29 | 347,76 | 349,51 | -0,67% | 102.722,00 |
22.02.2024 | 353,27 | 353,27 | 346,38 | 351,86 | 0,29% | 126.045,00 |
21.02.2024 | 353,89 | 355,03 | 349,85 | 350,86 | -1,31% | 120.921,00 |
20.02.2024 | 360,26 | 362,88 | 354,13 | 355,50 | -1,20% | 103.917,00 |
16.02.2024 | 355,87 | 362,92 | 353,78 | 359,81 | 1,22% | 117.020,00 |
15.02.2024 | 353,20 | 357,76 | 352,63 | 355,48 | 1,04% | 85.740,00 |
14.02.2024 | 350,01 | 354,24 | 350,01 | 351,82 | 0,67% | 105.550,00 |
13.02.2024 | 354,80 | 356,47 | 349,20 | 349,47 | -1,70% | 78.744,00 |
12.02.2024 | 354,00 | 357,45 | 352,69 | 355,52 | 0,23% | 78.756,00 |
09.02.2024 | 350,20 | 355,05 | 349,40 | 354,71 | 1,29% | 75.409,00 |
08.02.2024 | 350,00 | 350,40 | 348,10 | 350,18 | 0,05% | 92.875,00 |
07.02.2024 | 348,08 | 350,63 | 346,07 | 350,00 | 0,72% | 84.377,00 |
06.02.2024 | 344,99 | 348,34 | 343,75 | 347,49 | 1,10% | 91.377,00 |
05.02.2024 | 346,36 | 346,57 | 343,16 | 343,71 | -1,06% | 57.201,00 |
02.02.2024 | 347,52 | 348,83 | 339,78 | 347,39 | 0,16% | 81.850,00 |
01.02.2024 | 343,63 | 346,91 | 337,58 | 346,84 | 0,29% | 121.815,00 |
31.01.2024 | 345,39 | 350,05 | 338,39 | 345,83 | 0,28% | 1.057.921,00 |
30.01.2024 | 342,67 | 346,53 | 339,33 | 344,85 | 0,43% | 91.761,00 |
29.01.2024 | 345,00 | 347,93 | 342,23 | 343,37 | -0,54% | 134.798,00 |
26.01.2024 | 339,36 | 346,14 | 338,29 | 345,23 | 2,28% | 104.373,00 |
25.01.2024 | 338,71 | 340,29 | 333,80 | 337,54 | -0,28% | 147.611,00 |
24.01.2024 | 339,05 | 341,94 | 336,29 | 338,49 | 0,01% | 113.271,00 |
23.01.2024 | 342,85 | 344,39 | 335,80 | 338,47 | -1,08% | 100.051,00 |
22.01.2024 | 342,07 | 345,25 | 340,30 | 342,15 | 0,62% | 66.615,00 |
19.01.2024 | 344,77 | 345,85 | 336,41 | 340,04 | -0,78% | 117.321,00 |
18.01.2024 | 340,09 | 343,82 | 337,04 | 342,70 | 1,27% | 79.722,00 |
17.01.2024 | 335,31 | 341,76 | 335,31 | 338,40 | 0,28% | 54.066,00 |
16.01.2024 | 340,90 | 344,23 | 337,31 | 337,45 | -1,17% | 108.293,00 |
12.01.2024 | 335,98 | 342,54 | 333,28 | 341,44 | 2,04% | 85.930,00 |
11.01.2024 | 328,20 | 334,62 | 325,45 | 334,62 | 1,93% | 75.469,00 |
10.01.2024 | 328,25 | 328,60 | 325,50 | 328,30 | 0,19% | 86.770,00 |
09.01.2024 | 328,00 | 328,02 | 321,05 | 327,68 | -0,44% | 82.638,00 |